Strike:1570.00
CallsforOctober 23, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW201023C01570000 | 2020-10-19 3:01PM EDT | 2020-10-23 | 55.13 | 53.90 | 57.10 | 0.00 | - | 1 | 106 | 36.28% |
| RUTW201030C01570000 | 2020-10-22 1:54PM EDT | 2020-10-30 | 67.27 | 64.30 | 65.90 | +9.25 | +15.94% | 9 | 66 | 30.83% |
| RUTW201106C01570000 | 2020-10-16 2:04PM EDT | 2020-11-06 | 94.64 | 78.00 | 79.60 | 0.00 | - | 1 | 7 | 35.24% |
| RUTW201113C01570000 | 2020-10-16 12:33PM EDT | 2020-11-13 | 101.74 | 85.10 | 86.40 | 0.00 | - | 5 | 5 | 34.07% |
| RUT201120C01570000 | 2020-10-21 10:24AM EDT | 2020-11-20 | 89.49 | 89.40 | 90.80 | 0.00 | - | 1 | 322 | 32.43% |
| RUTW201130C01570000 | 2020-10-12 1:27PM EDT | 2020-11-30 | 89.78 | 94.80 | 96.30 | +4.87 | +5.74% | 6 | 37 | 30.86% |
| RUT201218C01570000 | 2020-10-09 9:30AM EDT | 2020-12-18 | 127.49 | 106.60 | 108.20 | 0.00 | - | 1 | 183 | 30.55% |
| RUTW201231C01570000 | 2020-08-28 11:03AM EDT | 2020-12-31 | 105.30 | 72.90 | 74.30 | 0.00 | - | 10 | 22 | 14.59% |
| RUT210115C01570000 | 2020-08-31 11:47AM EDT | 2021-01-15 | 107.30 | 78.20 | 79.40 | 0.00 | - | 4 | 17 | 15.12% |
| RUT210319C01570000 | 2020-09-30 11:52AM EDT | 2021-03-19 | 90.10 | 140.80 | 142.70 | 0.00 | - | 15 | 28 | 27.79% |
| RUTW210331C01570000 | 2020-07-15 9:36AM EDT | 2021-03-31 | 86.12 | 135.60 | 139.50 | 0.00 | - | 1 | 1 | 25.96% |
| RUT210618C01570000 | 2020-10-09 9:30AM EDT | 2021-06-18 | 183.64 | 164.00 | 166.50 | 0.00 | - | 1 | 106 | 26.59% |
PutsforOctober 23, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW201023P01570000 | 2020-10-22 2:04PM EDT | 2020-10-23 | 0.60 | 0.55 | 0.80 | -4.02 | -87.01% | 369 | 521 | 29.11% |
| RUTW201030P01570000 | 2020-10-22 1:40PM EDT | 2020-10-30 | 10.76 | 10.20 | 10.60 | -7.22 | -40.16% | 32 | 198 | 30.55% |
| RUTW201106P01570000 | 2020-10-22 1:46PM EDT | 2020-11-06 | 24.54 | 24.10 | 24.80 | -4.51 | -15.52% | 23 | 27 | 35.48% |
| RUTW201113P01570000 | 2020-10-22 11:54AM EDT | 2020-11-13 | 34.80 | 31.80 | 32.40 | +2.99 | +9.40% | 1 | 27 | 34.81% |
| RUT201120P01570000 | 2020-10-22 1:46PM EDT | 2020-11-20 | 37.01 | 36.30 | 36.90 | -7.90 | -17.59% | 11 | 518 | 33.13% |
| RUTW201127P01570000 | 2020-10-22 2:04PM EDT | 2020-11-27 | 40.60 | 41.30 | 42.00 | +3.03 | +8.06% | 1 | 3 | 32.50% |
| RUTW201130P01570000 | 2020-10-22 2:08PM EDT | 2020-11-30 | 42.83 | 42.40 | 43.20 | -7.02 | -14.08% | 1 | 106 | 31.86% |
| RUT201218P01570000 | 2020-10-22 11:50AM EDT | 2020-12-18 | 57.56 | 55.20 | 56.00 | -6.49 | -10.13% | 8 | 296 | 31.74% |
| RUTW201231P01570000 | 2020-10-22 1:48PM EDT | 2020-12-31 | 62.23 | 61.50 | 62.50 | -6.87 | -9.94% | 18 | 43 | 31.09% |
| RUT210115P01570000 | 2020-10-06 11:59AM EDT | 2021-01-15 | 93.10 | 68.70 | 69.60 | 0.00 | - | 3 | 18 | 30.62% |
| RUTW210129P01570000 | 2020-09-29 12:45PM EDT | 2021-01-29 | 144.24 | 75.20 | 76.60 | 0.00 | - | 8 | 8 | 30.55% |
| RUTW210226P01570000 | 2020-10-08 11:22AM EDT | 2021-02-26 | 97.77 | 85.70 | 87.20 | 0.00 | - | - | 100 | 29.88% |
| RUT210319P01570000 | 2020-09-02 1:49PM EDT | 2021-03-19 | 134.30 | 138.50 | 141.80 | 0.00 | - | 3 | 2 | 41.37% |
| RUTW210331P01570000 | 2020-07-01 11:10AM EDT | 2021-03-31 | 219.93 | 193.30 | 198.70 | 0.00 | - | - | 1 | 52.84% |
| RUT210618P01570000 | 2020-09-01 3:04PM EDT | 2021-06-18 | 155.70 | 165.30 | 168.90 | 0.00 | - | 100 | 119 | 37.93% |
© 2020 Verizon Media. All rights reserved.
